Historical Data for Resonant Inc. (RESN)

$ 2.29   -0.06 (-2.55%) Volume: 55.77k 4:00 PM EDT Jul 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 2.35 2.43 2.27 2.29 55.77k -0.06 -2.55% 2.29 129.3k 320
07/19/19 2.40 2.46 2.30 2.35 47.2k -0.03 -1.26% 2.35 110.12k 301
07/18/19 2.39 2.47 2.35 2.38 45.95k 0.01 0.42% 2.38 110.79k 223
07/17/19 2.32 2.39 2.32 2.37 31.76k 0.06 2.60% 2.37 75.54k 234
07/16/19 2.28 2.3993 2.27 2.31 43.16k -0.05 -2.12% 2.31 100.41k 434
07/15/19 2.47 2.50 2.31 2.36 78.36k -0.11 -4.45% 2.36 186.53k 454
07/12/19 2.48 2.6554 2.425 2.47 126.84k 0.03 1.23% 2.47 318.65k 586
07/11/19 2.46 2.47 2.37 2.44 64.54k 0.00 0.00% 2.44 156.2k 412
07/10/19 2.43 2.45 2.3011 2.44 58.52k 0.01 0.41% 2.44 140.28k 280
07/09/19 2.20 2.48 2.20 2.43 136.9k 0.27 12.50% 2.43 325.49k 515
07/08/19 2.14 2.20 2.13 2.16 44.89k 0.03 1.41% 2.16 97.45k 223
07/05/19 2.19 2.224 2.09 2.13 83.03k -0.05 -2.29% 2.13 177.42k 417
07/03/19 2.23 2.26 2.15 2.18 60.37k -0.04 -1.80% 2.18 131.71k 349
07/02/19 2.26 2.29 2.17 2.22 58.56k -0.04 -1.77% 2.22 130.84k 273
07/01/19 2.40 2.472 2.25 2.26 49.6k -0.12 -5.04% 2.26 116.45k 297
06/28/19 2.28 2.39 2.28 2.38 94.25k 0.11 4.85% 2.38 222.08k 440
06/27/19 2.19 2.28 2.19 2.27 55.7k 0.09 4.13% 2.27 124.7k 322
06/26/19 2.15 2.24 2.15 2.18 33.33k 0.04 1.87% 2.18 73.6k 224
06/25/19 2.16 2.22 2.13 2.14 68.01k -0.03 -1.38% 2.14 148.13k 318
06/24/19 2.19 2.25 2.11 2.17 94.8k -0.03 -1.36% 2.17 205.96k 399